海帆の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 954 | 958 | 906 | 927 | -37 | -3.8% | 1,006,900 |
| 2024/06/26 | 974 | 974 | 959 | 964 | -16 | -1.6% | 372,800 |
| 2024/06/25 | 1,005 | 1,006 | 980 | 980 | -21 | -2.1% | 533,100 |
| 2024/06/24 | 965 | 1,002 | 963 | 1,001 | +26 | +2.7% | 456,800 |
| 2024/06/21 | 949 | 987 | 941 | 975 | +18 | +1.9% | 429,000 |
| 2024/06/20 | 991 | 1,002 | 933 | 957 | -41 | -4.1% | 1,109,900 |
| 2024/06/19 | 1,008 | 1,018 | 998 | 998 | -1 | -0.1% | 329,100 |
| 2024/06/18 | 1,010 | 1,022 | 996 | 999 | -9 | -0.9% | 370,200 |
| 2024/06/17 | 994 | 1,018 | 983 | 1,008 | +3 | +0.3% | 363,200 |
| 2024/06/14 | 1,031 | 1,040 | 1,002 | 1,005 | -35 | -3.4% | 772,700 |
| 2024/06/13 | 1,030 | 1,075 | 1,022 | 1,040 | ±0 | ±0% | 975,300 |
| 2024/06/12 | 1,010 | 1,040 | 995 | 1,040 | +41 | +4.1% | 648,800 |
| 2024/06/11 | 1,030 | 1,030 | 992 | 999 | -13 | -1.3% | 809,300 |
| 2024/06/10 | 1,024 | 1,044 | 995 | 1,012 | -12 | -1.2% | 1,037,000 |
| 2024/06/07 | 952 | 1,035 | 948 | 1,024 | +84 | +8.9% | 2,276,800 |
| 2024/06/06 | 945 | 965 | 931 | 940 | -20 | -2.1% | 821,700 |
| 2024/06/05 | 929 | 960 | 922 | 960 | +46 | +5% | 1,203,800 |
| 2024/06/04 | 890 | 922 | 889 | 914 | +14 | +1.6% | 447,300 |
| 2024/06/03 | 907 | 911 | 891 | 900 | -13 | -1.4% | 531,800 |
| 2024/05/31 | 958 | 963 | 896 | 913 | -15 | -1.6% | 1,454,200 |
| 2024/05/30 | 888 | 965 | 854 | 928 | +84 | +10% | 2,295,700 |
| 2024/05/29 | 805 | 870 | 796 | 844 | +29 | +3.6% | 969,500 |
| 2024/05/28 | 809 | 840 | 808 | 815 | +7 | +0.9% | 477,500 |
| 2024/05/27 | 808 | 811 | 784 | 808 | -6 | -0.7% | 709,200 |
| 2024/05/24 | 791 | 817 | 784 | 814 | +9 | +1.1% | 571,500 |
| 2024/05/23 | 771 | 848 | 767 | 805 | -7 | -0.9% | 1,443,100 |
| 2024/05/22 | 874 | 890 | 790 | 812 | -77 | -8.7% | 2,654,500 |
| 2024/05/21 | 905 | 905 | 883 | 889 | -23 | -2.5% | 1,046,700 |
| 2024/05/20 | 926 | 943 | 910 | 912 | -9 | -1% | 752,200 |
| 2024/05/17 | 925 | 929 | 894 | 921 | -4 | -0.4% | 732,400 |
| 2024/05/16 | 949 | 966 | 917 | 925 | -11 | -1.2% | 729,400 |
| 2024/05/15 | 950 | 955 | 920 | 936 | -22 | -2.3% | 707,200 |
| 2024/05/14 | 934 | 974 | 927 | 958 | +28 | +3% | 1,036,600 |
| 2024/05/13 | 920 | 936 | 912 | 930 | +12 | +1.3% | 717,500 |
| 2024/05/10 | 899 | 941 | 896 | 918 | +16 | +1.8% | 570,600 |
| 2024/05/09 | 899 | 903 | 877 | 902 | +3 | +0.3% | 610,200 |
| 2024/05/08 | 902 | 916 | 895 | 899 | -10 | -1.1% | 685,700 |
| 2024/05/07 | 933 | 948 | 904 | 909 | -18 | -1.9% | 837,700 |
| 2024/05/02 | 910 | 930 | 898 | 927 | +13 | +1.4% | 963,700 |
| 2024/05/01 | 902 | 944 | 901 | 914 | +13 | +1.4% | 1,106,500 |
| 2024/04/30 | 900 | 920 | 880 | 901 | +2 | +0.2% | 719,100 |
| 2024/04/26 | 900 | 924 | 888 | 899 | +26 | +3% | 968,000 |
| 2024/04/25 | 893 | 906 | 870 | 873 | -30 | -3.3% | 793,000 |
| 2024/04/24 | 930 | 931 | 897 | 903 | -16 | -1.7% | 1,011,600 |
| 2024/04/23 | 953 | 956 | 910 | 919 | -30 | -3.2% | 1,026,900 |
| 2024/04/22 | 935 | 957 | 915 | 949 | +16 | +1.7% | 1,426,900 |
| 2024/04/19 | 986 | 1,010 | 898 | 933 | -55 | -5.6% | 2,221,300 |
| 2024/04/18 | 936 | 1,012 | 921 | 988 | +73 | +8% | 2,310,200 |
| 2024/04/17 | 916 | 955 | 907 | 915 | +15 | +1.7% | 2,384,300 |
| 2024/04/16 | 885 | 935 | 864 | 900 | +18 | +2% | 1,723,300 |
101～
150
件表示中 / 2347件
類似銘柄と比較する
現在ご覧いただいている「海 帆」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 海 帆 | 69,200円 | +45.4% | - | 0.00% | 1821.05倍 | 19.08倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| フジコーポ | 197,700円 | +0.9% | +1.4% | 2.02% | 8.83倍 | 1.33倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| 大戸屋ＨＤ | 501,000円 | +4.2% | +0.5% | 0.10% | 29.80倍 | 9.02倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| 魚 力 | 238,000円 | +3.5% | -0.4% | 2.18% | 25.35倍 | 1.93倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| ジョイフル | 106,700円 | +1.4% | -24.0% | 0.94% | 11.90倍 | 3.19倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
市場注目の銘柄
チャート関連のコラム
